TR4DER - IMPACT SILVER COR [IPT.V] Historical Prices

IMPACT SILVER COR - [Ticker: IPT.V]
Last Trade	0.23	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.02 (+1.10%)	Open	0.23
High	0.23	Low	0.22
Volume	76,000	Average Volume (3m)	0
Yield		Bid / Ask	0.31 x 0 - 0.34 x 0
Former Close	0.21	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
IPT.V quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-07-09	44,800	1.20	1.30	1.19	1.30	00:00:00
2012-07-10	31,700	1.30	1.30	1.22	1.30	00:00:00
2012-07-11	26,100	1.25	1.28	1.23	1.26	00:00:00
2012-07-12	80,000	1.25	1.25	1.17	1.25	00:00:00
2012-07-13	382,400	1.25	1.25	1.20	1.25	00:00:00
2012-07-16	39,900	1.25	1.25	1.16	1.25	00:00:00
2012-07-17	59,500	1.25	1.25	1.20	1.20	00:00:00
2012-07-18	36,100	1.22	1.25	1.18	1.24	00:00:00
2012-07-19	36,700	1.23	1.25	1.21	1.25	00:00:00
2012-07-20	33,100	1.24	1.25	1.22	1.25	00:00:00
2012-07-23	15,500	1.20	1.20	1.16	1.16	00:00:00
2012-07-24	6,800	1.16	1.18	1.16	1.16	00:00:00
2012-07-25	33,000	1.20	1.23	1.20	1.21	00:00:00
2012-07-26	36,300	1.22	1.25	1.20	1.20	00:00:00
2012-07-27	26,000	1.20	1.24	1.19	1.24	00:00:00
2012-07-30	39,600	1.24	1.25	1.21	1.21	00:00:00
2012-07-31	15,500	1.24	1.24	1.20	1.22	00:00:00
2012-08-01	0	1.22	1.22	1.22	1.22	00:00:00
2012-08-02	15,400	1.17	1.23	1.17	1.18	00:00:00
2012-08-03	16,300	1.19	1.20	1.17	1.19	00:00:00
2012-08-07	22,100	1.16	1.24	1.16	1.18	00:00:00
2012-08-08	60,400	1.18	1.22	1.16	1.16	00:00:00
2012-08-09	34,600	1.15	1.21	1.15	1.21	00:00:00
2012-08-10	8,500	1.17	1.20	1.16	1.17	00:00:00
2012-08-13	90,800	1.18	1.24	1.14	1.14	00:00:00
2012-08-14	4,700	1.16	1.16	1.16	1.16	00:00:00
2012-08-15	12,700	1.15	1.18	1.14	1.15	00:00:00
2012-08-16	72,700	1.17	1.22	1.17	1.18	00:00:00
2012-08-17	57,800	1.17	1.19	1.13	1.15	00:00:00
2012-08-20	24,800	1.15	1.17	1.14	1.17	00:00:00
2012-08-21	150,800	1.20	1.27	1.20	1.24	00:00:00
2012-08-22	65,900	1.26	1.36	1.25	1.35	00:00:00
2012-08-23	108,700	1.38	1.41	1.32	1.32	00:00:00
2012-08-24	49,300	1.37	1.40	1.33	1.38	00:00:00
2012-08-27	53,400	1.40	1.40	1.32	1.33	00:00:00
2012-08-28	67,500	1.32	1.41	1.28	1.38	00:00:00
2012-08-29	88,500	1.41	1.45	1.39	1.39	00:00:00
2012-08-30	78,000	1.38	1.43	1.33	1.33	00:00:00
2012-08-31	26,600	1.35	1.43	1.34	1.43	00:00:00
2012-09-04	149,600	1.49	1.52	1.40	1.51	00:00:00
2012-09-05	100,500	1.54	1.57	1.46	1.46	00:00:00
2012-09-06	165,200	1.54	1.56	1.49	1.51	00:00:00
2012-09-07	95,700	1.54	1.59	1.54	1.55	00:00:00
2012-09-10	109,800	1.58	1.59	1.55	1.55	00:00:00
2012-09-11	91,300	1.58	1.60	1.53	1.53	00:00:00
2012-09-12	109,300	1.60	1.60	1.48	1.55	00:00:00
2012-09-13	149,300	1.56	1.68	1.54	1.67	00:00:00
2012-09-14	370,700	1.69	1.76	1.50	1.55	00:00:00
2012-09-17	148,700	1.58	1.67	1.57	1.62	00:00:00
2012-09-18	129,700	1.63	1.74	1.63	1.69	00:00:00
2012-09-19	245,100	1.72	1.77	1.64	1.66	00:00:00
2012-09-20	68,900	1.66	1.70	1.64	1.67	00:00:00
2012-09-21	200,200	1.69	1.69	1.60	1.61	00:00:00
2012-09-24	152,500	1.58	1.58	1.43	1.56	00:00:00
2012-09-25	64,500	1.56	1.57	1.50	1.50	00:00:00
2012-09-26	112,000	1.48	1.53	1.44	1.51	00:00:00
2012-09-27	50,000	1.55	1.58	1.54	1.55	00:00:00
2012-09-28	50,800	1.57	1.58	1.54	1.58	00:00:00
2012-10-01	84,800	1.55	1.62	1.51	1.58	00:00:00
2012-10-02	21,200	1.58	1.60	1.51	1.60	00:00:00
2012-10-03	87,200	1.56	1.56	1.48	1.53	00:00:00
2012-10-04	63,600	1.50	1.54	1.49	1.54	00:00:00
2012-10-05	39,700	1.51	1.54	1.50	1.50	00:00:00
2012-10-09	56,900	1.50	1.50	1.45	1.45	00:00:00
2012-10-10	141,500	1.43	1.43	1.33	1.36	00:00:00
2012-10-11	137,700	1.35	1.38	1.34	1.34	00:00:00
2012-10-12	63,400	1.35	1.35	1.30	1.30	00:00:00
2012-10-15	81,800	1.31	1.31	1.27	1.29	00:00:00
2012-10-16	135,600	1.32	1.32	1.27	1.29	00:00:00
2012-10-17	74,200	1.30	1.30	1.25	1.27	00:00:00
2012-10-18	55,100	1.26	1.28	1.26	1.27	00:00:00
2012-10-19	24,600	1.28	1.28	1.26	1.26	00:00:00
2012-10-22	118,800	1.26	1.30	1.23	1.30	00:00:00
2012-10-23	43,800	1.28	1.28	1.24	1.25	00:00:00
2012-10-24	60,000	1.25	1.27	1.23	1.25	00:00:00
2012-10-25	123,400	1.27	1.29	1.23	1.23	00:00:00
2012-10-26	69,900	1.28	1.28	1.23	1.23	00:00:00
2012-10-29	6,500	1.25	1.26	1.24	1.24	00:00:00
2012-10-30	60,800	1.26	1.43	1.26	1.43	00:00:00
2012-10-31	230,800	1.35	1.35	1.32	1.34	00:00:00
2012-11-01	141,600	1.38	1.38	1.28	1.33	00:00:00
2012-11-02	102,600	1.32	1.32	1.26	1.27	00:00:00
2012-11-05	65,700	1.29	1.29	1.26	1.26	00:00:00
2012-11-06	205,300	1.27	1.28	1.24	1.24	00:00:00
2012-11-07	56,900	1.25	1.32	1.24	1.32	00:00:00
2012-11-08	122,500	1.31	1.33	1.25	1.25	00:00:00
2012-11-09	62,700	1.31	1.32	1.25	1.27	00:00:00
2012-11-12	77,900	1.28	1.34	1.28	1.30	00:00:00
2012-11-13	29,500	1.27	1.29	1.25	1.28	00:00:00
2012-11-14	140,300	1.27	1.28	1.22	1.24	00:00:00
2012-11-15	115,100	1.23	1.23	1.15	1.16	00:00:00
2012-11-16	62,000	1.18	1.20	1.15	1.17	00:00:00
2012-11-19	47,700	1.22	1.27	1.21	1.25	00:00:00
2012-11-20	37,100	1.26	1.27	1.24	1.25	00:00:00
2012-11-21	49,600	1.23	1.25	1.20	1.24	00:00:00
2012-11-22	31,100	1.25	1.25	1.23	1.24	00:00:00
2012-11-23	34,900	1.22	1.31	1.22	1.29	00:00:00
2012-11-26	74,100	1.27	1.34	1.27	1.33	00:00:00
2012-11-27	55,700	1.34	1.35	1.27	1.28	00:00:00
2012-11-28	78,900	1.28	1.28	1.23	1.24	00:00:00
2012-11-29	35,000	1.26	1.27	1.24	1.26	00:00:00
2012-11-30	41,600	1.25	1.28	1.25	1.26	00:00:00
2012-12-03	147,400	1.25	1.26	1.14	1.15	00:00:00
2012-12-04	51,700	1.16	1.17	1.13	1.14	00:00:00
2012-12-05	89,700	1.14	1.20	1.14	1.14	00:00:00
2012-12-06	31,200	1.14	1.17	1.13	1.14	00:00:00
2012-12-07	95,000	1.17	1.19	1.14	1.14	00:00:00
2012-12-10	54,100	1.17	1.17	1.13	1.14	00:00:00
2012-12-11	51,400	1.17	1.17	1.14	1.15	00:00:00
2012-12-12	230,000	1.15	1.18	1.14	1.16	00:00:00
2012-12-13	105,100	1.16	1.16	1.09	1.12	00:00:00
2012-12-14	57,400	1.13	1.18	1.09	1.15	00:00:00
2012-12-17	48,200	1.12	1.15	1.08	1.15	00:00:00
2012-12-18	55,800	1.15	1.16	1.12	1.12	00:00:00
2012-12-19	67,400	1.12	1.15	1.11	1.11	00:00:00
2012-12-20	92,200	1.11	1.13	1.07	1.13	00:00:00
2012-12-21	175,200	1.09	1.15	1.05	1.13	00:00:00
2012-12-24	31,300	1.13	1.18	1.12	1.12	00:00:00
2012-12-27	96,900	1.13	1.17	1.13	1.13	00:00:00
2012-12-28	24,700	1.13	1.18	1.13	1.18	00:00:00
2012-12-31	48,300	1.15	1.16	1.13	1.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>